Scottish American Inv Company (SCAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
15/05/2013 255.00p 255.00p 252.50p 255.00p 44120
14/05/2013 250.50p 254.50p 250.50p 254.50p 85913
13/05/2013 252.49p 253.39p 250.75p 251.50p 62862
10/05/2013 248.00p 253.00p 248.00p 253.00p 107312
09/05/2013 250.50p 251.00p 248.75p 250.00p 103123
08/05/2013 249.00p 249.99p 248.11p 249.00p 93315
07/05/2013 247.50p 248.50p 245.25p 246.25p 76898
03/05/2013 245.50p 247.00p 243.25p 247.00p 77889
02/05/2013 243.00p 244.75p 243.00p 244.00p 122948
01/05/2013 243.00p 245.00p 241.75p 244.00p 120287
30/04/2013 243.00p 244.00p 241.00p 243.00p 132509
29/04/2013 242.00p 242.75p 240.00p 241.88p 91330
26/04/2013 240.00p 242.49p 239.76p 240.25p 41852
25/04/2013 242.50p 242.50p 239.28p 241.62p 54906
24/04/2013 240.50p 242.75p 239.25p 241.37p 96319
23/04/2013 236.75p 240.50p 236.75p 240.50p 87380
22/04/2013 237.50p 239.24p 236.25p 237.88p 54392
19/04/2013 237.25p 237.75p 235.51p 237.75p 75952
18/04/2013 236.00p 238.25p 235.00p 236.12p 74234
17/04/2013 239.75p 240.00p 236.00p 237.50p 58129
16/04/2013 239.50p 242.37p 239.50p 240.75p 65319
15/04/2013 243.00p 243.11p 241.00p 242.37p 93497
12/04/2013 243.75p 243.75p 241.50p 241.50p 129570
11/04/2013 240.00p 244.25p 237.61p 244.25p 149843
10/04/2013 237.75p 240.00p 237.01p 240.00p 57317
09/04/2013 236.00p 237.25p 235.00p 237.25p 89787
08/04/2013 233.50p 235.72p 233.50p 235.00p 146421
05/04/2013 236.50p 237.89p 232.00p 234.12p 126813
04/04/2013 240.00p 242.50p 236.00p 237.50p 176964
03/04/2013 243.50p 243.54p 241.50p 241.50p 154195
02/04/2013 242.50p 244.00p 241.10p 243.37p 128277
28/03/2013 242.00p 243.75p 240.11p 242.00p 188269
27/03/2013 242.50p 244.00p 239.25p 241.50p 128562
26/03/2013 244.00p 244.00p 241.25p 242.75p 121950
25/03/2013 244.00p 245.00p 242.00p 242.00p 115226
22/03/2013 242.00p 242.56p 239.50p 242.00p 76644
21/03/2013 243.00p 245.39p 240.00p 241.50p 137780
20/03/2013 244.00p 246.25p 243.50p 244.75p 91222
19/03/2013 246.00p 246.50p 242.50p 243.75p 101642
18/03/2013 242.75p 245.25p 242.11p 245.00p 107631
15/03/2013 248.00p 249.50p 246.11p 247.00p 107706
14/03/2013 247.50p 249.50p 247.00p 249.50p 83976
13/03/2013 249.00p 251.50p 246.50p 247.00p 125347
12/03/2013 248.00p 251.50p 248.00p 250.00p 96344
11/03/2013 249.00p 250.50p 248.00p 250.50p 138310
08/03/2013 251.00p 251.00p 248.51p 249.00p 103850
07/03/2013 247.50p 248.25p 246.38p 248.00p 54824
06/03/2013 246.00p 248.00p 245.99p 248.00p 57794
05/03/2013 244.50p 248.00p 244.00p 247.50p 204555
04/03/2013 244.00p 244.50p 242.70p 244.50p 56601
01/03/2013 243.42p 244.20p 242.56p 243.75p 46684
28/02/2013 244.50p 244.50p 243.00p 244.00p 45702
27/02/2013 241.75p 243.00p 238.37p 243.00p 73174
26/02/2013 238.88p 241.00p 238.75p 239.88p 71342
25/02/2013 243.00p 244.00p 241.00p 241.00p 99230
22/02/2013 239.00p 241.99p 238.50p 239.00p 105581
21/02/2013 240.00p 244.00p 238.00p 238.50p 40890
20/02/2013 241.50p 244.00p 239.50p 244.00p 76983
19/02/2013 240.75p 241.00p 238.51p 239.50p 124859
18/02/2013 241.25p 241.25p 238.71p 239.88p 69283
15/02/2013 238.25p 241.23p 238.13p 240.25p 240393
14/02/2013 239.00p 240.00p 237.80p 239.75p 106220
13/02/2013 237.50p 240.00p 237.13p 240.00p 84128
12/02/2013 238.75p 239.00p 235.50p 239.00p 109076
11/02/2013 237.00p 238.75p 236.01p 238.75p 74986
08/02/2013 238.00p 238.00p 234.65p 237.00p 83146
07/02/2013 238.75p 238.75p 235.50p 236.75p 119035
06/02/2013 238.50p 238.99p 237.00p 238.12p 49292
05/02/2013 236.00p 237.50p 234.32p 237.12p 82502
04/02/2013 239.00p 239.00p 234.00p 234.50p 115137
01/02/2013 236.50p 238.00p 235.51p 237.75p 118343
31/01/2013 236.64p 236.75p 234.51p 235.75p 41318
30/01/2013 237.00p 239.00p 236.00p 236.75p 84088
29/01/2013 236.00p 239.00p 235.98p 239.00p 94759
28/01/2013 237.50p 237.50p 236.00p 237.50p 84504
25/01/2013 237.00p 238.00p 236.00p 236.75p 79452
24/01/2013 235.00p 237.50p 235.00p 237.50p 94974
23/01/2013 237.00p 237.00p 235.00p 235.88p 68602
22/01/2013 236.75p 236.75p 234.00p 235.00p 117618
21/01/2013 234.00p 235.14p 233.25p 235.12p 102139
18/01/2013 234.25p 236.00p 233.01p 234.50p 119655
17/01/2013 231.50p 234.75p 231.50p 234.75p 66628
16/01/2013 234.50p 234.50p 230.75p 232.38p 51289
15/01/2013 231.25p 234.25p 231.25p 234.25p 59825
14/01/2013 232.50p 235.25p 232.00p 232.87p 64053
11/01/2013 237.00p 237.00p 232.71p 235.00p 106612
10/01/2013 236.00p 236.50p 234.61p 236.50p 68394
09/01/2013 235.00p 235.00p 231.71p 234.00p 56388
08/01/2013 232.00p 235.00p 231.25p 232.87p 85714
07/01/2013 237.00p 237.00p 232.11p 233.75p 115825
04/01/2013 231.00p 236.00p 230.20p 236.00p 104422
03/01/2013 233.00p 233.00p 229.50p 231.63p 26446
02/01/2013 228.50p 232.39p 227.50p 232.00p 58753
31/12/2012 227.00p 227.00p 225.01p 225.50p 39285
28/12/2012 226.00p 228.00p 225.51p 227.00p 27070
27/12/2012 227.00p 227.00p 224.50p 225.75p 78079
24/12/2012 225.74p 225.74p 223.39p 225.25p 20230
21/12/2012 224.50p 227.00p 223.50p 227.00p 43460
20/12/2012 228.00p 228.00p 224.45p 224.50p 57744
19/12/2012 226.00p 228.00p 224.51p 228.00p 96721
18/12/2012 224.75p 224.75p 222.75p 223.87p 73524
17/12/2012 224.50p 224.50p 221.00p 221.00p 69176
14/12/2012 224.75p 224.75p 221.11p 223.87p 38315
13/12/2012 223.25p 223.25p 221.71p 222.38p 50053
12/12/2012 222.00p 223.00p 220.71p 222.00p 38855
11/12/2012 222.00p 222.00p 219.50p 221.37p 144440
10/12/2012 219.00p 221.50p 218.95p 221.50p 93928
07/12/2012 221.27p 221.27p 219.00p 220.75p 57376
06/12/2012 222.00p 222.00p 219.25p 221.00p 34938
05/12/2012 221.50p 221.50p 219.48p 220.62p 35212
04/12/2012 221.25p 221.25p 218.61p 219.88p 31326
03/12/2012 219.50p 221.49p 219.00p 220.25p 54006
30/11/2012 222.75p 223.09p 220.47p 221.62p 98202
29/11/2012 223.00p 223.00p 220.48p 222.50p 33904
28/11/2012 218.25p 220.46p 218.25p 220.13p 59106
27/11/2012 221.75p 221.75p 220.13p 221.13p 97654
26/11/2012 222.00p 222.00p 219.50p 219.88p 58612
23/11/2012 219.00p 221.80p 219.00p 221.25p 65393
22/11/2012 221.00p 221.00p 218.00p 220.25p 106033
21/11/2012 220.25p 220.50p 218.00p 220.50p 57116
20/11/2012 218.25p 221.00p 216.57p 221.00p 80051
19/11/2012 219.00p 219.00p 216.25p 219.00p 214408
16/11/2012 216.00p 218.34p 214.75p 218.00p 109886
15/11/2012 216.50p 219.00p 215.00p 219.00p 52521
14/11/2012 220.75p 220.75p 217.00p 217.75p 71466
13/11/2012 220.50p 220.50p 217.00p 217.75p 73614
12/11/2012 221.50p 221.75p 218.53p 221.75p 63247
09/11/2012 218.50p 221.25p 218.50p 220.37p 66348
08/11/2012 222.00p 222.00p 220.08p 220.75p 3201
07/11/2012 224.00p 224.75p 219.00p 221.00p 77423
06/11/2012 223.00p 223.50p 220.75p 222.00p 64536
05/11/2012 223.00p 223.00p 221.00p 222.00p 43109
02/11/2012 224.50p 224.50p 221.75p 223.50p 46466
01/11/2012 220.00p 224.20p 219.00p 223.00p 77496
31/10/2012 222.75p 222.75p 220.00p 220.50p 59649
30/10/2012 221.75p 223.00p 219.50p 221.62p 67923
29/10/2012 221.00p 221.50p 217.50p 220.25p 51174
26/10/2012 219.25p 222.00p 218.50p 222.00p 55994
25/10/2012 222.25p 222.25p 219.75p 221.75p 54209
24/10/2012 219.50p 221.00p 218.00p 221.00p 39311
23/10/2012 222.50p 222.50p 218.50p 219.50p 59035
22/10/2012 223.50p 223.50p 221.25p 222.75p 51625
19/10/2012 224.00p 225.00p 222.50p 225.00p 65029
18/10/2012 225.75p 226.05p 224.00p 224.75p 56270
17/10/2012 224.00p 224.25p 221.25p 224.25p 51664
16/10/2012 223.50p 223.50p 221.62p 223.25p 71327
15/10/2012 222.00p 223.00p 220.00p 220.75p 40818
12/10/2012 219.51p 222.50p 219.51p 221.25p 91988
11/10/2012 222.00p 222.19p 218.89p 222.00p 42102
10/10/2012 220.00p 221.75p 219.75p 220.25p 46302
09/10/2012 221.50p 223.15p 219.50p 221.13p 86249
08/10/2012 220.00p 223.60p 220.00p 222.00p 37521
05/10/2012 223.83p 224.38p 221.15p 223.25p 42711
04/10/2012 220.75p 223.84p 220.75p 222.38p 46006
03/10/2012 220.00p 223.30p 219.75p 222.13p 48948
02/10/2012 222.00p 223.90p 222.00p 223.50p 73060
01/10/2012 222.00p 223.00p 218.75p 223.00p 72321
28/09/2012 221.00p 223.50p 219.00p 219.75p 187544
27/09/2012 218.00p 219.00p 217.68p 218.50p 51866
26/09/2012 216.75p 219.50p 216.50p 218.00p 78280
25/09/2012 221.00p 222.80p 219.01p 220.37p 42366
24/09/2012 221.50p 222.00p 217.94p 220.75p 67962
21/09/2012 221.00p 221.50p 218.50p 221.50p 64928
20/09/2012 221.50p 221.50p 218.31p 219.62p 54024
19/09/2012 220.00p 223.00p 219.31p 223.00p 39446
18/09/2012 218.00p 221.75p 218.00p 221.75p 151512
17/09/2012 220.00p 220.75p 218.15p 220.75p 84293
14/09/2012 222.00p 222.25p 218.25p 220.00p 77207
13/09/2012 219.00p 219.50p 216.65p 219.50p 112483
12/09/2012 216.00p 219.25p 215.75p 219.00p 94335
11/09/2012 216.50p 218.39p 216.21p 217.25p 149727
10/09/2012 216.50p 219.00p 216.37p 219.00p 109583
07/09/2012 217.00p 219.00p 215.50p 216.88p 98857
06/09/2012 213.50p 217.00p 212.00p 217.00p 95107
05/09/2012 213.50p 213.75p 211.50p 212.50p 51632
04/09/2012 213.25p 214.80p 212.00p 214.50p 98166
03/09/2012 214.00p 216.89p 213.50p 215.50p 61985
31/08/2012 215.50p 218.00p 215.11p 218.00p 50163
30/08/2012 216.00p 217.48p 215.11p 216.00p 40429
29/08/2012 218.00p 218.06p 216.00p 217.50p 92348
28/08/2012 217.00p 218.20p 215.40p 217.13p 44027
24/08/2012 220.00p 220.50p 216.90p 218.50p 81404
23/08/2012 220.39p 220.39p 217.25p 218.75p 31924
22/08/2012 219.00p 220.00p 216.75p 220.00p 43901
21/08/2012 222.75p 222.75p 218.75p 221.50p 34586
20/08/2012 220.50p 221.89p 219.56p 220.50p 52174
17/08/2012 221.00p 221.89p 217.00p 221.00p 60635
16/08/2012 221.00p 221.00p 217.46p 219.50p 45149
15/08/2012 218.61p 221.89p 218.61p 221.00p 24715
14/08/2012 222.00p 222.00p 219.00p 222.00p 43198
13/08/2012 223.00p 223.00p 220.00p 221.00p 58357
10/08/2012 223.29p 223.50p 219.25p 221.25p 43913
09/08/2012 220.00p 223.52p 219.51p 223.00p 56966
08/08/2012 224.00p 224.00p 219.25p 219.25p 35790
07/08/2012 219.86p 224.00p 219.86p 220.00p 49591
06/08/2012 222.00p 223.50p 218.61p 223.50p 57527
03/08/2012 216.00p 222.00p 216.00p 222.00p 80879
02/08/2012 218.00p 219.00p 215.01p 217.50p 53441
01/08/2012 217.00p 218.00p 215.26p 216.37p 60121
31/07/2012 216.54p 218.50p 215.25p 216.50p 46933

*Close Price adjusted for both dividends and splits